Transurban Group (ASX:TCL)
Australia
· Delayed Price · Currency is AUD 14.99
-0.11 (-0.73%)
At close: Dec 5, 2025
Transurban Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.85 | 15.02 | 14.85 | 14.99 | 14.99 | -0.73% | 2,231,527 |
| Dec 4, 2025 | 14.91 | 15.13 | 14.91 | 15.10 | 15.10 | 0.53% | 3,326,583 |
| Dec 3, 2025 | 14.90 | 15.06 | 14.84 | 15.02 | 15.02 | 0.47% | 5,401,635 |
| Dec 2, 2025 | 14.88 | 15.06 | 14.88 | 14.95 | 14.95 | -0.27% | 3,123,821 |
| Dec 1, 2025 | 15.00 | 15.01 | 14.92 | 14.99 | 14.99 | 0.40% | 3,514,700 |
| Nov 28, 2025 | 14.98 | 15.00 | 14.87 | 14.93 | 14.93 | -0.53% | 4,247,078 |
| Nov 27, 2025 | 15.15 | 15.19 | 14.98 | 15.01 | 15.01 | -0.53% | 2,809,894 |
| Nov 26, 2025 | 15.07 | 15.24 | 14.89 | 15.09 | 15.09 | -0.53% | 4,779,869 |
| Nov 25, 2025 | 15.20 | 15.22 | 15.05 | 15.17 | 15.17 | 0.33% | 3,144,939 |
| Nov 24, 2025 | 14.93 | 15.12 | 14.84 | 15.12 | 15.12 | 2.02% | 16,311,042 |
| Nov 21, 2025 | 14.88 | 14.92 | 14.70 | 14.82 | 14.82 | -1.40% | 5,434,365 |
| Nov 20, 2025 | 15.10 | 15.20 | 15.03 | 15.03 | 15.03 | -0.20% | 5,130,381 |
| Nov 19, 2025 | 15.00 | 15.09 | 14.92 | 15.06 | 15.06 | 1.28% | 5,443,463 |
| Nov 18, 2025 | 14.85 | 15.03 | 14.78 | 14.87 | 14.87 | -0.34% | 5,540,686 |
| Nov 17, 2025 | 14.83 | 14.93 | 14.75 | 14.92 | 14.92 | 0.07% | 2,978,942 |
| Nov 14, 2025 | 14.81 | 14.91 | 14.73 | 14.91 | 14.91 | -0.60% | 3,045,187 |
| Nov 13, 2025 | 15.24 | 15.25 | 14.88 | 15.00 | 15.00 | -1.19% | 4,158,751 |
| Nov 12, 2025 | 15.15 | 15.21 | 15.06 | 15.18 | 15.18 | 0.53% | 4,243,567 |
| Nov 11, 2025 | 15.10 | 15.20 | 15.06 | 15.10 | 15.10 | 0.60% | 5,744,291 |
| Nov 10, 2025 | 14.99 | 15.01 | 14.91 | 15.01 | 15.01 | 1.21% | 5,378,671 |
| Nov 7, 2025 | 14.62 | 15.03 | 14.62 | 14.83 | 14.83 | 1.02% | 5,635,728 |
| Nov 6, 2025 | 14.72 | 14.80 | 14.65 | 14.68 | 14.68 | 0.75% | 5,519,461 |
| Nov 5, 2025 | 14.56 | 14.90 | 14.56 | 14.57 | 14.57 | 0.83% | 2,912,783 |
| Nov 4, 2025 | 14.41 | 14.64 | 14.41 | 14.45 | 14.45 | -0.28% | 2,403,162 |
| Nov 3, 2025 | 14.48 | 14.54 | 14.23 | 14.49 | 14.49 | 0.07% | 3,413,560 |
| Oct 31, 2025 | 14.49 | 14.60 | 14.47 | 14.48 | 14.48 | 0.49% | 5,390,124 |
| Oct 30, 2025 | 14.39 | 14.58 | 14.26 | 14.41 | 14.41 | -2.37% | 5,839,141 |
| Oct 29, 2025 | 15.09 | 15.11 | 14.73 | 14.76 | 14.76 | -1.86% | 4,723,755 |
| Oct 28, 2025 | 14.86 | 15.08 | 14.80 | 15.04 | 15.04 | 1.35% | 4,555,272 |
| Oct 27, 2025 | 15.12 | 15.12 | 14.77 | 14.84 | 14.84 | -1.07% | 3,553,373 |
| Oct 24, 2025 | 14.95 | 15.14 | 14.94 | 15.00 | 15.00 | 0.33% | 3,956,062 |
| Oct 23, 2025 | 15.00 | 15.09 | 14.90 | 14.95 | 14.95 | - | 3,362,872 |
| Oct 22, 2025 | 14.83 | 15.00 | 14.83 | 14.95 | 14.95 | -0.07% | 3,445,126 |
| Oct 21, 2025 | 14.93 | 15.00 | 14.85 | 14.96 | 14.96 | 0.74% | 4,441,621 |
| Oct 20, 2025 | 14.80 | 15.00 | 14.76 | 14.85 | 14.85 | 0.61% | 4,744,228 |
| Oct 17, 2025 | 14.65 | 14.87 | 14.62 | 14.76 | 14.76 | 1.23% | 5,797,726 |
| Oct 16, 2025 | 14.52 | 14.69 | 14.37 | 14.58 | 14.58 | 0.90% | 6,012,271 |
| Oct 15, 2025 | 14.40 | 14.63 | 14.38 | 14.45 | 14.45 | 0.91% | 5,514,393 |
| Oct 14, 2025 | 14.25 | 14.35 | 14.15 | 14.32 | 14.32 | - | 3,033,940 |
| Oct 13, 2025 | 14.17 | 14.44 | 14.10 | 14.32 | 14.32 | 1.56% | 2,965,772 |
| Oct 10, 2025 | 14.11 | 14.16 | 14.06 | 14.10 | 14.10 | 0.28% | 4,223,843 |
| Oct 9, 2025 | 14.18 | 14.18 | 14.02 | 14.06 | 14.06 | -0.57% | 3,526,497 |
| Oct 8, 2025 | 14.00 | 14.14 | 13.98 | 14.14 | 14.14 | 0.07% | 3,372,109 |
| Oct 7, 2025 | 13.97 | 14.13 | 13.97 | 14.13 | 14.13 | 0.50% | 3,299,032 |
| Oct 6, 2025 | 14.05 | 14.13 | 14.00 | 14.06 | 14.06 | 0.50% | 2,473,191 |
| Oct 3, 2025 | 14.02 | 14.06 | 13.94 | 13.99 | 13.99 | -0.14% | 4,355,575 |
| Oct 2, 2025 | 13.93 | 14.01 | 13.83 | 14.01 | 14.01 | 1.30% | 4,788,210 |
| Oct 1, 2025 | 13.79 | 13.84 | 13.65 | 13.83 | 13.83 | 0.22% | 5,247,433 |
| Sep 30, 2025 | 13.78 | 13.88 | 13.71 | 13.80 | 13.80 | 0.29% | 8,764,023 |
| Sep 29, 2025 | 13.80 | 13.90 | 13.72 | 13.76 | 13.76 | 0.22% | 3,476,540 |
| Sep 26, 2025 | 13.74 | 13.83 | 13.67 | 13.73 | 13.73 | -0.87% | 3,845,849 |
| Sep 25, 2025 | 13.78 | 13.88 | 13.74 | 13.85 | 13.85 | -0.29% | 5,503,712 |
| Sep 24, 2025 | 13.98 | 14.07 | 13.83 | 13.89 | 13.89 | -1.42% | 9,466,258 |
| Sep 23, 2025 | 14.07 | 14.23 | 14.05 | 14.09 | 14.09 | 0.36% | 3,370,458 |
| Sep 22, 2025 | 13.93 | 14.11 | 13.93 | 14.04 | 14.04 | 0.36% | 2,640,682 |
| Sep 19, 2025 | 13.98 | 14.19 | 13.96 | 13.99 | 13.99 | -1.06% | 14,832,930 |
| Sep 18, 2025 | 14.32 | 14.40 | 14.10 | 14.14 | 14.14 | -2.28% | 5,790,292 |
| Sep 17, 2025 | 14.57 | 14.57 | 14.41 | 14.47 | 14.47 | 0.07% | 4,237,478 |
| Sep 16, 2025 | 14.50 | 14.52 | 14.39 | 14.46 | 14.46 | -0.34% | 3,582,678 |
| Sep 15, 2025 | 14.50 | 14.56 | 14.44 | 14.51 | 14.51 | 0.07% | 2,144,565 |
| Sep 12, 2025 | 14.50 | 14.59 | 14.43 | 14.50 | 14.50 | 0.90% | 3,509,667 |
| Sep 11, 2025 | 14.38 | 14.40 | 14.26 | 14.37 | 14.37 | 0.14% | 4,298,642 |
| Sep 10, 2025 | 14.20 | 14.40 | 14.14 | 14.35 | 14.35 | 1.06% | 7,543,281 |
| Sep 9, 2025 | 14.30 | 14.30 | 14.08 | 14.20 | 14.20 | -0.84% | 7,476,914 |
| Sep 8, 2025 | 14.26 | 14.36 | 14.25 | 14.32 | 14.32 | -0.35% | 2,784,462 |
| Sep 5, 2025 | 14.53 | 14.53 | 14.29 | 14.37 | 14.37 | -0.21% | 4,135,536 |
| Sep 4, 2025 | 14.27 | 14.44 | 14.25 | 14.40 | 14.40 | 0.77% | 3,991,348 |
| Sep 3, 2025 | 14.40 | 14.47 | 14.15 | 14.29 | 14.29 | -1.38% | 5,745,715 |
| Sep 2, 2025 | 14.66 | 14.69 | 14.44 | 14.49 | 14.49 | -1.09% | 2,439,997 |
| Sep 1, 2025 | 14.58 | 14.73 | 14.57 | 14.65 | 14.65 | 0.34% | 1,962,237 |
| Aug 29, 2025 | 14.60 | 14.68 | 14.53 | 14.60 | 14.60 | -0.95% | 4,694,771 |
| Aug 28, 2025 | 14.76 | 14.76 | 14.62 | 14.74 | 14.74 | 0.68% | 2,308,511 |
| Aug 27, 2025 | 14.70 | 14.73 | 14.58 | 14.64 | 14.64 | -0.34% | 2,221,771 |
| Aug 26, 2025 | 14.79 | 14.88 | 14.63 | 14.69 | 14.69 | -1.08% | 6,876,776 |
| Aug 25, 2025 | 14.83 | 14.94 | 14.77 | 14.85 | 14.85 | 0.41% | 5,671,081 |
| Aug 22, 2025 | 14.71 | 14.83 | 14.67 | 14.79 | 14.79 | 0.14% | 5,808,139 |
| Aug 21, 2025 | 14.59 | 14.77 | 14.46 | 14.77 | 14.77 | 3.29% | 8,558,727 |
| Aug 20, 2025 | 14.15 | 14.55 | 14.08 | 14.30 | 14.30 | 2.14% | 6,307,755 |
| Aug 19, 2025 | 14.08 | 14.09 | 13.87 | 14.00 | 14.00 | -0.36% | 3,488,977 |
| Aug 18, 2025 | 13.90 | 14.05 | 13.87 | 14.05 | 14.05 | 0.36% | 3,493,625 |
| Aug 15, 2025 | 14.00 | 14.10 | 13.99 | 14.00 | 14.00 | 0.14% | 2,647,693 |
| Aug 14, 2025 | 14.00 | 14.00 | 13.89 | 13.98 | 13.98 | - | 3,745,819 |
| Aug 13, 2025 | 13.87 | 14.00 | 13.81 | 13.98 | 13.98 | 1.30% | 4,337,568 |
| Aug 12, 2025 | 13.85 | 13.94 | 13.80 | 13.80 | 13.80 | -0.36% | 3,872,996 |
| Aug 11, 2025 | 13.88 | 13.88 | 13.77 | 13.85 | 13.85 | 0.22% | 2,236,070 |
| Aug 8, 2025 | 13.77 | 13.85 | 13.71 | 13.82 | 13.82 | 0.51% | 3,003,010 |
| Aug 7, 2025 | 13.88 | 13.88 | 13.70 | 13.75 | 13.75 | -0.87% | 9,222,027 |
| Aug 6, 2025 | 13.93 | 13.94 | 13.83 | 13.87 | 13.87 | -0.50% | 2,970,641 |
| Aug 5, 2025 | 13.87 | 13.94 | 13.80 | 13.94 | 13.94 | 0.94% | 2,877,981 |
| Aug 4, 2025 | 13.78 | 13.86 | 13.77 | 13.81 | 13.81 | 0.22% | 1,679,747 |
| Aug 1, 2025 | 13.75 | 13.83 | 13.66 | 13.78 | 13.78 | -0.29% | 3,141,825 |
| Jul 31, 2025 | 13.79 | 13.90 | 13.73 | 13.82 | 13.82 | -0.07% | 3,472,243 |
| Jul 30, 2025 | 13.66 | 13.91 | 13.65 | 13.83 | 13.83 | 1.02% | 2,959,033 |
| Jul 29, 2025 | 13.73 | 13.77 | 13.68 | 13.69 | 13.69 | 0.22% | 2,757,669 |
| Jul 28, 2025 | 13.69 | 13.74 | 13.64 | 13.66 | 13.66 | 0.07% | 2,037,800 |
| Jul 25, 2025 | 13.62 | 13.70 | 13.56 | 13.65 | 13.65 | 0.44% | 3,201,147 |
| Jul 24, 2025 | 13.70 | 13.74 | 13.59 | 13.59 | 13.59 | -0.44% | 3,555,371 |
| Jul 23, 2025 | 13.56 | 13.71 | 13.48 | 13.65 | 13.65 | 0.59% | 4,312,124 |
| Jul 22, 2025 | 13.61 | 13.67 | 13.49 | 13.57 | 13.57 | -0.44% | 5,159,682 |
| Jul 21, 2025 | 13.64 | 13.65 | 13.53 | 13.63 | 13.63 | -0.44% | 2,537,664 |